Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 194.80 | 202.40 | 192.40 | 195.60 | 767 | +1.60(+0.82%) |
Sep 27, 2018 | 194.00 | 206.40 | 191.60 | 194.00 | 869 | +0.00(+0.00%) |
Sep 26, 2018 | 200.80 | 208.00 | 194.00 | 194.00 | 2,382 | -6.80(-3.39%) |
Sep 25, 2018 | 196.00 | 202.80 | 194.40 | 200.80 | 1,674 | +4.80(+2.45%) |
Sep 24, 2018 | 200.00 | 200.00 | 192.44 | 196.00 | 955 | -1.20(-0.61%) |
Sep 21, 2018 | 202.40 | 203.60 | 196.80 | 197.20 | 1,997 | -4.80(-2.38%) |
Sep 20, 2018 | 193.60 | 203.60 | 190.80 | 202.00 | 2,955 | +11.20(+5.87%) |
Sep 19, 2018 | 184.40 | 197.60 | 184.00 | 190.80 | 1,493 | +5.60(+3.02%) |
Sep 18, 2018 | 187.60 | 191.20 | 184.40 | 185.20 | 1,616 | -0.80(-0.43%) |
Sep 17, 2018 | 182.00 | 189.60 | 181.20 | 186.00 | 1,882 | +4.00(+2.20%) |
Sep 14, 2018 | 208.80 | 211.60 | 178.40 | 182.00 | 9,740 | -26.40(-12.67%) |
Sep 13, 2018 | 206.12 | 213.40 | 203.23 | 208.40 | 1,322 | +3.60(+1.76%) |
Sep 12, 2018 | 202.00 | 210.80 | 201.20 | 204.80 | 1,733 | +0.40(+0.20%) |
Sep 11, 2018 | 208.40 | 213.20 | 203.20 | 204.40 | 3,218 | -4.00(-1.92%) |
Sep 10, 2018 | 221.20 | 223.60 | 204.00 | 208.40 | 6,588 | -18.00(-7.95%) |
Sep 07, 2018 | 238.00 | 242.80 | 220.40 | 226.40 | 2,407 | -12.80(-5.35%) |
Sep 06, 2018 | 249.20 | 249.20 | 234.04 | 239.20 | 2,499 | -5.60(-2.29%) |
Sep 05, 2018 | 244.00 | 253.94 | 234.40 | 244.80 | 2,429 | +3.20(+1.32%) |
Sep 04, 2018 | 275.20 | 294.00 | 232.00 | 241.60 | 18,138 | -32.40(-11.82%) |
Aug 31, 2018 | 274.00 | 274.00 | 274.00 | 0 | +13.60(+5.22%) | |
Aug 30, 2018 | 254.40 | 267.20 | 248.84 | 260.40 | 2,567 | +4.80(+1.88%) |
Aug 29, 2018 | 252.80 | 263.20 | 250.40 | 255.60 | 1,760 | +4.00(+1.59%) |
Aug 28, 2018 | 251.60 | 253.16 | 246.40 | 251.60 | 859 | +0.40(+0.16%) |
Aug 27, 2018 | 254.00 | 258.80 | 246.00 | 251.20 | 1,067 | -2.80(-1.10%) |
Aug 24, 2018 | 261.20 | 264.00 | 245.60 | 254.00 | 1,837 | -3.20(-1.24%) |
Aug 23, 2018 | 247.20 | 267.20 | 245.60 | 257.20 | 2,677 | +8.00(+3.21%) |
Aug 22, 2018 | 247.20 | 250.00 | 244.80 | 249.20 | 637 | +6.00(+2.47%) |
Aug 21, 2018 | 232.80 | 253.60 | 232.74 | 243.20 | 2,616 | +6.40(+2.70%) |
Aug 20, 2018 | 250.40 | 260.40 | 232.00 | 236.80 | 7,060 | -16.40(-6.48%) |
Aug 17, 2018 | 223.20 | 264.00 | 223.20 | 253.20 | 8,652 | +30.00(+13.44%) |
Aug 16, 2018 | 221.60 | 228.80 | 215.60 | 223.20 | 2,784 | +2.00(+0.90%) |
Aug 15, 2018 | 226.00 | 231.20 | 212.80 | 221.20 | 2,146 | -7.20(-3.15%) |
Aug 14, 2018 | 233.20 | 234.00 | 226.00 | 228.40 | 1,092 | -3.20(-1.38%) |
Aug 13, 2018 | 238.40 | 239.60 | 220.00 | 231.60 | 2,480 | -6.40(-2.69%) |
Aug 10, 2018 | 251.60 | 257.60 | 226.00 | 238.00 | 4,667 | -14.40(-5.71%) |
Aug 09, 2018 | 246.00 | 258.00 | 232.40 | 252.40 | 9,681 | -22.40(-8.15%) |
Aug 08, 2018 | 272.80 | 284.40 | 264.00 | 274.80 | 7,834 | +10.00(+3.78%) |
Aug 07, 2018 | 253.60 | 271.60 | 250.80 | 264.80 | 3,396 | +10.00(+3.92%) |
Aug 06, 2018 | 265.20 | 274.80 | 251.60 | 254.80 | 2,310 | -9.20(-3.48%) |
Aug 03, 2018 | 270.40 | 276.00 | 264.00 | 264.00 | 1,600 | -4.40(-1.64%) |
Aug 02, 2018 | 261.60 | 275.16 | 254.80 | 268.40 | 1,599 | +6.40(+2.44%) |
Aug 01, 2018 | 257.60 | 271.20 | 251.60 | 262.00 | 3,146 | +6.00(+2.34%) |
Jul 31, 2018 | 255.60 | 260.40 | 250.00 | 256.00 | 2,106 | -2.00(-0.78%) |
Jul 30, 2018 | 265.60 | 268.00 | 254.00 | 258.00 | 3,533 | -5.60(-2.12%) |
Jul 27, 2018 | 284.00 | 284.40 | 260.40 | 263.60 | 7,400 | -20.00(-7.05%) |
Jul 26, 2018 | 287.60 | 301.20 | 282.00 | 283.60 | 5,317 | -4.00(-1.39%) |
Jul 25, 2018 | 284.80 | 290.40 | 278.98 | 287.60 | 4,347 | +4.80(+1.70%) |
Jul 24, 2018 | 287.60 | 292.80 | 278.64 | 282.80 | 6,115 | -4.40(-1.53%) |
Jul 23, 2018 | 296.40 | 296.40 | 284.40 | 287.20 | 3,598 | -10.00(-3.36%) |
Jul 20, 2018 | 302.40 | 308.80 | 288.00 | 297.20 | 7,548 | -7.20(-2.37%) |
Jul 19, 2018 | 333.60 | 337.20 | 294.00 | 304.40 | 82,965 | +29.20(+10.61%) |
Jul 18, 2018 | 288.00 | 288.00 | 272.80 | 275.20 | 3,429 | -12.80(-4.44%) |
Jul 17, 2018 | 288.80 | 290.40 | 284.40 | 288.00 | 1,715 | -2.40(-0.83%) |
Jul 16, 2018 | 294.40 | 303.60 | 288.40 | 290.40 | 3,576 | -6.00(-2.02%) |
Jul 13, 2018 | 293.20 | 303.60 | 284.80 | 296.40 | 2,894 | +1.20(+0.41%) |
Jul 12, 2018 | 296.80 | 296.80 | 285.60 | 295.20 | 4,710 | +1.20(+0.41%) |
Jul 11, 2018 | 304.40 | 306.48 | 292.00 | 294.00 | 5,621 | -13.20(-4.30%) |
Jul 10, 2018 | 313.60 | 316.00 | 306.80 | 307.20 | 2,281 | -7.60(-2.41%) |
Jul 09, 2018 | 318.40 | 318.40 | 306.41 | 314.80 | 3,031 | +1.60(+0.51%) |
Jul 06, 2018 | 320.40 | 320.40 | 308.90 | 313.20 | 4,732 | -8.00(-2.49%) |
Jul 05, 2018 | 328.40 | 328.40 | 317.76 | 321.20 | 1,964 | -3.20(-0.99%) |
Jul 03, 2018 | 324.40 | 324.40 | 324.40 | 0 | -6.00(-1.82%) |